RIWI Corp. (FRA:5RW)
Germany
· Delayed Price · Currency is EUR 0.2520
+0.0280 (12.50%)
Last updated: Dec 4, 2025, 3:43 PM CET
RIWI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 0.79% | - |
| Dec 4, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 12.50% | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -17.04% | - |
| Nov 27, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | - | - |
| Nov 26, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 20.54% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.91% | - |
| Nov 21, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 0.74% | - |
| Nov 20, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 16.38% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 340 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.06% | - |
| Nov 14, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -0.72% | - |
| Nov 13, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 22.12% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.72% | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.23% | - |
| Nov 10, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 17.97% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.23% | - |
| Nov 6, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Nov 5, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Nov 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Oct 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 18.90% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 24.51% | - |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.31% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.57% | - |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Oct 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.87% | - |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 2, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.61% | - |
| Oct 1, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 24.72% | - |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -21.24% | - |
| Sep 29, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 0.89% | - |